Avis Budget Group (NQ: CAR )

122.46 -0.77 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 186.38 192.99 180.61 180.79 945,823 -10.17(-5.32%)
May 27, 2022 181.15 192.62 180.14 190.95 1,107,398 +15.15(+8.61%)
May 26, 2022 170.35 178.88 169.67 175.81 1,011,316 +5.70(+3.35%)
May 25, 2022 164.60 177.33 164.48 170.11 882,006 +3.59(+2.16%)
May 24, 2022 171.91 171.91 157.70 166.52 1,071,645 -8.87(-5.06%)
May 23, 2022 170.62 177.00 168.06 175.39 1,356,027 +9.42(+5.68%)
May 20, 2022 175.38 176.01 156.96 165.97 1,048,933 -4.79(-2.80%)
May 19, 2022 173.02 178.21 165.38 170.75 1,869,517 -6.20(-3.50%)
May 18, 2022 197.96 198.57 175.89 176.95 1,085,705 -25.25(-12.49%)
May 17, 2022 201.54 206.15 199.18 202.20 674,975 +5.08(+2.58%)
May 16, 2022 196.15 200.06 190.64 197.12 789,913 +2.22(+1.14%)
May 13, 2022 210.02 217.47 194.83 194.90 1,690,444 -14.07(-6.73%)
May 12, 2022 210.39 216.44 201.00 208.97 732,053 -3.30(-1.55%)
May 11, 2022 215.65 224.53 207.47 212.26 1,275,031 -3.39(-1.57%)
May 10, 2022 219.36 229.32 210.32 215.66 838,234 -0.27(-0.12%)
May 09, 2022 238.39 239.85 212.62 215.92 928,944 -27.17(-11.18%)
May 06, 2022 255.89 256.54 236.59 243.09 985,428 -16.95(-6.52%)
May 05, 2022 269.78 274.58 255.84 260.04 670,591 -16.64(-6.01%)
May 04, 2022 271.81 284.08 257.26 276.68 1,132,890 +5.63(+2.08%)
May 03, 2022 286.93 292.25 248.60 271.05 2,206,021 +4.49(+1.68%)
May 02, 2022 249.99 278.46 246.74 266.56 1,782,152 +12.25(+4.82%)
Apr 29, 2022 259.43 268.69 253.45 254.31 611,507 -5.11(-1.97%)
Apr 28, 2022 269.46 271.78 243.89 259.43 950,424 -4.29(-1.63%)
Apr 27, 2022 261.70 276.14 254.07 263.72 1,089,854 +3.84(+1.48%)
Apr 26, 2022 279.02 282.22 255.94 259.88 1,395,709 -24.86(-8.73%)
Apr 25, 2022 272.70 288.13 272.08 284.75 1,588,605 +1.55(+0.55%)
Apr 22, 2022 291.30 295.54 278.38 283.20 855,040 -10.21(-3.48%)
Apr 21, 2022 306.55 311.44 288.99 293.41 1,245,151 -10.07(-3.32%)
Apr 20, 2022 275.53 308.62 275.53 303.48 1,877,003 +32.37(+11.94%)
Apr 19, 2022 254.83 271.79 253.18 271.11 620,726 +17.93(+7.08%)
Apr 18, 2022 249.87 258.42 246.53 253.19 528,711 +1.01(+0.40%)
Apr 14, 2022 255.76 260.91 244.95 252.18 572,317 -4.04(-1.58%)
Apr 13, 2022 248.02 256.42 245.52 256.21 562,518 +11.30(+4.61%)
Apr 12, 2022 245.78 257.56 241.72 244.92 847,637 +1.15(+0.47%)
Apr 11, 2022 229.65 248.83 228.97 243.77 795,306 +11.27(+4.85%)
Apr 08, 2022 237.16 244.87 231.45 232.50 956,837 -6.62(-2.77%)
Apr 07, 2022 233.75 243.26 227.39 239.12 749,529 +4.98(+2.13%)
Apr 06, 2022 247.53 251.28 224.57 234.14 1,526,724 -28.76(-10.94%)
Apr 05, 2022 265.40 271.61 257.30 262.90 731,588 -6.68(-2.48%)
Apr 04, 2022 247.74 273.91 247.74 269.58 1,163,185 +22.00(+8.89%)
Apr 01, 2022 252.98 264.36 236.70 247.58 1,615,318 -2.58(-1.03%)
Mar 31, 2022 242.04 252.93 239.91 250.16 794,585 +6.51(+2.67%)
Mar 30, 2022 251.09 255.77 242.87 243.66 905,504 -12.76(-4.98%)
Mar 29, 2022 250.20 258.90 240.78 256.42 771,566 +9.98(+4.05%)
Mar 28, 2022 249.65 249.73 240.08 246.44 1,151,367 -3.32(-1.33%)
Mar 25, 2022 258.43 259.37 246.44 249.75 1,199,645 -5.83(-2.28%)
Mar 24, 2022 253.69 257.96 246.02 255.59 902,090 +1.10(+0.43%)
Mar 23, 2022 260.39 269.57 253.92 254.49 672,808 -11.34(-4.26%)
Mar 22, 2022 262.30 274.50 259.99 265.82 1,675,149 +7.74(+3.00%)
Mar 21, 2022 272.17 272.17 253.11 258.08 1,399,685 -10.93(-4.06%)
Mar 18, 2022 283.38 284.04 260.45 269.00 1,973,964 -14.13(-4.99%)
Mar 17, 2022 262.85 284.40 260.99 283.13 1,329,956 +15.69(+5.87%)
Mar 16, 2022 227.47 268.78 223.37 267.45 3,514,573 +47.37(+21.53%)
Mar 15, 2022 205.09 220.20 203.47 220.07 967,954 +17.57(+8.67%)
Mar 14, 2022 198.32 214.22 196.68 202.51 1,606,361 +4.88(+2.47%)
Mar 11, 2022 190.63 200.24 190.63 197.62 1,020,843 +6.37(+3.33%)
Mar 10, 2022 177.86 191.40 177.12 191.26 810,061 +6.23(+3.37%)
Mar 09, 2022 172.44 188.12 171.34 185.02 901,295 +18.35(+11.01%)
Mar 08, 2022 154.84 172.67 154.84 166.68 1,137,596 +12.47(+8.09%)
Mar 07, 2022 166.83 168.22 153.19 154.20 795,433 -11.75(-7.08%)
Mar 04, 2022 171.27 171.30 161.67 165.96 576,136 -6.39(-3.71%)
Mar 03, 2022 177.84 180.43 169.93 172.35 462,943 -6.90(-3.85%)
Mar 02, 2022 174.81 181.56 174.09 179.25 709,112 +7.94(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.